Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.63 | 14.13 | 13.63 | 14.03 | 4,908,180 | +0.64(+4.75%) |
Apr 28, 2016 | 12.93 | 13.56 | 12.81 | 13.40 | 3,528,329 | +0.59(+4.61%) |
Apr 27, 2016 | 12.96 | 13.01 | 12.38 | 12.80 | 2,496,269 | -0.02(-0.14%) |
Apr 26, 2016 | 12.43 | 12.88 | 12.28 | 12.82 | 2,348,095 | +0.44(+3.54%) |
Apr 25, 2016 | 12.37 | 12.56 | 12.24 | 12.38 | 2,266,452 | +0.00(+0.00%) |
Apr 22, 2016 | 12.72 | 12.91 | 12.31 | 12.38 | 2,709,279 | -0.32(-2.54%) |
Apr 21, 2016 | 12.80 | 12.88 | 12.35 | 12.71 | 4,097,121 | +0.35(+2.83%) |
Apr 20, 2016 | 12.58 | 13.06 | 12.27 | 12.36 | 5,496,256 | -0.24(-1.92%) |
Apr 19, 2016 | 12.09 | 12.66 | 12.06 | 12.60 | 4,658,624 | +1.11(+9.66%) |
Apr 18, 2016 | 11.46 | 11.66 | 11.31 | 11.49 | 2,075,312 | +0.08(+0.71%) |
Apr 15, 2016 | 11.03 | 11.51 | 10.86 | 11.41 | 2,263,000 | +0.43(+3.92%) |
Apr 14, 2016 | 11.21 | 11.31 | 10.74 | 10.98 | 3,615,080 | -0.34(-3.01%) |
Apr 13, 2016 | 11.32 | 11.59 | 11.26 | 11.32 | 3,152,144 | -0.22(-1.94%) |
Apr 12, 2016 | 11.50 | 11.71 | 11.25 | 11.54 | 3,076,067 | +0.21(+1.82%) |
Apr 11, 2016 | 11.06 | 11.37 | 11.02 | 11.34 | 4,567,284 | +0.61(+5.68%) |
Apr 08, 2016 | 10.40 | 10.86 | 10.30 | 10.73 | 3,722,154 | +0.54(+5.27%) |
Apr 07, 2016 | 10.10 | 10.36 | 10.02 | 10.19 | 3,316,848 | +0.34(+3.45%) |
Apr 06, 2016 | 9.617 | 9.867 | 9.554 | 9.849 | 1,990,062 | +0.07(+0.73%) |
Apr 05, 2016 | 9.612 | 9.858 | 9.433 | 9.778 | 2,031,515 | +0.33(+3.51%) |
Apr 04, 2016 | 9.778 | 9.823 | 9.393 | 9.447 | 1,807,695 | -0.36(-3.65%) |
Apr 01, 2016 | 9.429 | 9.805 | 9.294 | 9.805 | 2,661,296 | +0.07(+0.74%) |
Mar 31, 2016 | 9.948 | 10.06 | 9.688 | 9.733 | 1,757,261 | -0.11(-1.09%) |
Mar 30, 2016 | 9.966 | 10.10 | 9.661 | 9.840 | 1,992,240 | -0.13(-1.26%) |
Mar 29, 2016 | 9.473 | 10.07 | 9.361 | 9.966 | 2,435,931 | +0.55(+5.80%) |
Mar 28, 2016 | 9.581 | 9.652 | 9.241 | 9.420 | 1,554,770 | -0.12(-1.22%) |
Mar 24, 2016 | 9.223 | 9.536 | 9.536 | 9.536 | 2,361,056 | +0.40(+4.41%) |
Mar 23, 2016 | 9.214 | 9.599 | 9.017 | 9.133 | 3,082,999 | -0.59(-6.08%) |
Mar 22, 2016 | 10.05 | 10.11 | 9.581 | 9.724 | 2,303,115 | -0.21(-2.07%) |
Mar 21, 2016 | 9.572 | 10.12 | 9.509 | 9.930 | 2,618,163 | +0.31(+3.26%) |
Mar 18, 2016 | 9.482 | 9.849 | 9.473 | 9.617 | 6,377,642 | +0.12(+1.23%) |
Mar 17, 2016 | 9.939 | 10.07 | 9.473 | 9.500 | 3,949,794 | -0.26(-2.66%) |
Mar 16, 2016 | 9.026 | 9.805 | 8.852 | 9.760 | 3,465,053 | +0.60(+6.55%) |
Mar 15, 2016 | 8.945 | 9.169 | 8.757 | 9.160 | 2,446,006 | +0.07(+0.79%) |
Mar 14, 2016 | 9.536 | 9.572 | 9.008 | 9.088 | 3,147,429 | -0.10(-1.07%) |
Mar 11, 2016 | 9.312 | 9.464 | 9.087 | 9.187 | 2,768,839 | -0.13(-1.35%) |
Mar 10, 2016 | 9.223 | 9.527 | 9.150 | 9.312 | 3,436,182 | +0.25(+2.77%) |
Mar 09, 2016 | 8.703 | 9.190 | 8.623 | 9.061 | 2,884,079 | +0.08(+0.90%) |
Mar 08, 2016 | 9.429 | 9.500 | 8.820 | 8.981 | 3,555,407 | -0.36(-3.84%) |
Mar 07, 2016 | 9.232 | 9.608 | 9.053 | 9.339 | 4,500,159 | +0.26(+2.86%) |
Mar 04, 2016 | 9.142 | 9.724 | 9.008 | 9.079 | 6,204,744 | +0.06(+0.70%) |
Mar 03, 2016 | 8.623 | 9.133 | 8.569 | 9.017 | 3,700,622 | +0.38(+4.35%) |
Mar 02, 2016 | 8.282 | 8.730 | 8.211 | 8.641 | 3,003,192 | +0.40(+4.89%) |
Mar 01, 2016 | 8.453 | 8.634 | 8.121 | 8.238 | 2,643,928 | -0.35(-4.07%) |
Feb 29, 2016 | 8.587 | 8.739 | 8.479 | 8.587 | 2,305,298 | -0.03(-0.31%) |
Feb 26, 2016 | 8.381 | 8.793 | 8.336 | 8.614 | 3,304,200 | +0.05(+0.63%) |
Feb 25, 2016 | 8.399 | 8.632 | 8.309 | 8.560 | 2,270,784 | +0.14(+1.62%) |
Feb 24, 2016 | 8.638 | 8.754 | 8.281 | 8.424 | 3,405,735 | +0.00(+0.00%) |
Feb 23, 2016 | 8.638 | 8.665 | 8.325 | 8.424 | 2,977,184 | +0.02(+0.21%) |
Feb 22, 2016 | 8.236 | 8.593 | 8.119 | 8.406 | 3,487,360 | +0.13(+1.51%) |
Feb 19, 2016 | 8.441 | 8.649 | 8.209 | 8.280 | 3,724,301 | -0.26(-3.04%) |
Feb 18, 2016 | 7.581 | 8.647 | 7.556 | 8.540 | 4,546,506 | +0.62(+7.79%) |
Feb 17, 2016 | 7.762 | 8.093 | 7.610 | 7.923 | 4,265,163 | +0.26(+3.38%) |
Feb 16, 2016 | 7.672 | 7.900 | 7.409 | 7.663 | 3,867,565 | -0.26(-3.27%) |
Feb 12, 2016 | 7.565 | 7.923 | 7.923 | 7.923 | 3,919,633 | +0.17(+2.19%) |
Feb 11, 2016 | 7.851 | 7.905 | 7.498 | 7.753 | 5,945,647 | +0.45(+6.12%) |
Feb 10, 2016 | 7.252 | 7.333 | 6.769 | 7.306 | 5,411,052 | -0.03(-0.37%) |
Feb 09, 2016 | 7.646 | 7.829 | 7.261 | 7.333 | 4,673,855 | -0.31(-4.09%) |
Feb 08, 2016 | 7.699 | 7.941 | 7.601 | 7.646 | 5,227,895 | +0.10(+1.30%) |
Feb 05, 2016 | 6.769 | 7.565 | 6.617 | 7.547 | 4,476,146 | +0.66(+9.61%) |
Feb 04, 2016 | 6.716 | 7.131 | 6.689 | 6.885 | 4,578,596 | +0.37(+5.62%) |
Feb 03, 2016 | 6.215 | 6.564 | 6.215 | 6.519 | 3,162,586 | +0.39(+6.42%) |
Feb 02, 2016 | 6.340 | 6.340 | 6.036 | 6.125 | 1,836,630 | -0.18(-2.84%) |